Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.06 | 12.84 | 12.06 | 12.63 | 368,061 | +0.45(+3.66%) |
Sep 28, 2017 | 11.82 | 12.22 | 11.65 | 12.18 | 383,555 | +0.47(+3.97%) |
Sep 27, 2017 | 11.48 | 11.72 | 320,838 | -0.06(-0.49%) | ||
Sep 26, 2017 | 12.49 | 12.52 | 11.54 | 11.78 | 367,603 | -0.68(-5.45%) |
Sep 25, 2017 | 13.06 | 13.09 | 12.12 | 12.46 | 446,835 | -0.74(-5.58%) |
Sep 22, 2017 | 12.50 | 13.55 | 12.15 | 13.19 | 566,436 | +0.69(+5.50%) |
Sep 21, 2017 | 12.77 | 12.87 | 11.89 | 12.50 | 373,324 | -0.15(-1.15%) |
Sep 20, 2017 | 11.12 | 12.81 | 11.02 | 12.65 | 899,664 | +1.63(+14.78%) |
Sep 19, 2017 | 10.85 | 11.12 | 10.76 | 11.02 | 133,269 | +0.16(+1.52%) |
Sep 18, 2017 | 10.88 | 11.09 | 10.59 | 10.86 | 287,566 | -0.01(-0.09%) |
Sep 15, 2017 | 10.52 | 11.15 | 10.52 | 10.87 | 247,485 | +0.35(+3.32%) |
Sep 14, 2017 | 10.66 | 10.66 | 10.43 | 10.52 | 100,742 | -0.12(-1.09%) |
Sep 13, 2017 | 10.61 | 10.66 | 10.53 | 10.63 | 90,020 | -0.02(-0.18%) |
Sep 12, 2017 | 10.49 | 11.02 | 10.37 | 10.65 | 168,932 | +0.19(+1.85%) |
Sep 11, 2017 | 10.21 | 10.64 | 10.08 | 10.46 | 144,222 | +0.11(+1.03%) |
Sep 08, 2017 | 10.32 | 10.50 | 10.02 | 10.35 | 104,062 | +0.03(+0.28%) |
Sep 07, 2017 | 10.67 | 10.92 | 10.24 | 10.32 | 266,912 | -0.35(-3.27%) |
Sep 06, 2017 | 11.03 | 11.15 | 10.67 | 10.67 | 190,435 | -0.41(-3.67%) |
Sep 05, 2017 | 11.06 | 11.16 | 10.82 | 11.08 | 253,447 | -0.11(-0.95%) |
Sep 01, 2017 | 11.04 | 11.29 | 10.98 | 11.19 | 95,121 | +0.19(+1.76%) |
Aug 31, 2017 | 11.49 | 11.59 | 10.86 | 10.99 | 256,580 | -0.47(-4.06%) |
Aug 30, 2017 | 10.87 | 11.62 | 10.68 | 11.46 | 467,642 | +0.46(+4.14%) |
Aug 29, 2017 | 10.63 | 11.24 | 10.42 | 11.00 | 225,872 | +0.42(+3.94%) |
Aug 28, 2017 | 11.08 | 11.31 | 10.52 | 10.58 | 225,015 | -0.53(-4.80%) |
Aug 25, 2017 | 11.28 | 11.34 | 10.84 | 11.12 | 191,912 | -0.22(-1.97%) |
Aug 24, 2017 | 11.51 | 11.88 | 11.27 | 11.34 | 293,764 | -0.07(-0.59%) |
Aug 23, 2017 | 10.66 | 12.07 | 10.42 | 11.41 | 458,366 | +0.47(+4.34%) |
Aug 22, 2017 | 11.53 | 12.05 | 10.66 | 10.93 | 349,089 | -0.65(-5.61%) |
Aug 21, 2017 | 11.53 | 11.81 | 11.25 | 11.58 | 762,085 | -0.05(-0.42%) |
Aug 18, 2017 | 11.39 | 12.96 | 11.24 | 11.63 | 884,766 | +0.87(+8.11%) |
Aug 17, 2017 | 10.22 | 11.01 | 9.896 | 10.76 | 756,711 | +0.64(+6.32%) |
Aug 16, 2017 | 9.809 | 10.47 | 9.421 | 10.12 | 702,831 | +0.67(+7.08%) |
Aug 15, 2017 | 9.547 | 9.620 | 9.208 | 9.450 | 400,324 | +0.12(+1.25%) |
Aug 14, 2017 | 9.189 | 9.644 | 9.053 | 9.334 | 360,951 | +0.24(+2.67%) |
Aug 11, 2017 | 8.694 | 9.160 | 8.670 | 9.092 | 259,104 | +0.29(+3.30%) |
Aug 10, 2017 | 9.024 | 9.043 | 8.617 | 8.801 | 149,401 | -0.24(-2.68%) |
Aug 09, 2017 | 9.063 | 9.237 | 8.646 | 9.043 | 175,326 | -0.12(-1.27%) |
Aug 08, 2017 | 9.450 | 9.450 | 8.433 | 9.160 | 233,305 | +0.15(+1.61%) |
Aug 07, 2017 | 7.657 | 9.063 | 7.647 | 9.014 | 292,413 | +1.38(+18.02%) |
Aug 04, 2017 | 7.328 | 7.667 | 7.279 | 7.638 | 102,550 | +0.33(+4.51%) |
Aug 03, 2017 | 7.269 | 7.337 | 7.260 | 7.308 | 169,799 | +0.04(+0.53%) |
Aug 02, 2017 | 7.260 | 7.425 | 7.131 | 7.269 | 122,071 | +0.00(+0.00%) |
Aug 01, 2017 | 7.386 | 7.386 | 7.260 | 7.269 | 95,623 | +0.00(+0.00%) |
Jul 31, 2017 | 7.386 | 7.395 | 7.250 | 7.269 | 109,661 | +0.00(+0.00%) |
Jul 28, 2017 | 7.231 | 7.347 | 7.231 | 7.269 | 86,292 | +0.00(+0.00%) |
Jul 27, 2017 | 7.221 | 7.386 | 7.182 | 7.269 | 162,424 | +0.00(+0.00%) |
Jul 26, 2017 | 7.269 | 7.434 | 7.250 | 7.269 | 155,667 | +0.05(+0.67%) |
Jul 25, 2017 | 7.502 | 7.502 | 7.221 | 7.221 | 120,800 | -0.28(-3.75%) |
Jul 24, 2017 | 7.560 | 7.609 | 7.483 | 7.502 | 28,925 | -0.06(-0.77%) |
Jul 21, 2017 | 7.560 | 7.628 | 7.425 | 7.560 | 52,359 | +0.02(+0.25%) |
Jul 20, 2017 | 7.531 | 7.628 | 7.522 | 7.542 | 52,303 | -0.02(-0.25%) |
Jul 19, 2017 | 7.560 | 7.570 | 7.551 | 7.560 | 46,450 | +0.00(+0.00%) |
Jul 18, 2017 | 7.638 | 7.754 | 7.551 | 7.560 | 48,111 | +0.01(+0.13%) |
Jul 17, 2017 | 7.560 | 7.618 | 7.541 | 7.551 | 39,940 | -0.01(-0.13%) |
Jul 14, 2017 | 7.589 | 7.628 | 7.541 | 7.560 | 47,388 | +0.03(+0.39%) |
Jul 13, 2017 | 7.618 | 7.647 | 7.531 | 7.531 | 66,417 | -0.03(-0.38%) |
Jul 12, 2017 | 7.647 | 7.647 | 7.531 | 7.560 | 39,519 | +0.01(+0.13%) |
Jul 11, 2017 | 7.580 | 7.628 | 7.531 | 7.551 | 45,834 | -0.13(-1.64%) |
Jul 10, 2017 | 7.618 | 7.677 | 7.609 | 7.677 | 29,373 | +0.13(+1.67%) |
Jul 07, 2017 | 7.551 | 7.560 | 7.541 | 7.551 | 24,056 | +0.04(+0.55%) |
Jul 06, 2017 | 7.483 | 7.512 | 7.483 | 7.509 | 1,969 | +0.04(+0.49%) |
Jul 05, 2017 | 7.560 | 7.560 | 7.444 | 7.473 | 17,354 | -0.04(-0.52%) |